8,033
-186 (-2.26%)
株価：2025/05/07 15:30
15分ディレイ
ＭＡＸＩＳ米国国債７－１０年上場投信（為替ヘッジなし）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 7,800 | 7,820 | 7,790 | 7,820 | +11 | +0.1% | 358 |
| 2022/11/18 | 7,799 | 7,812 | 7,799 | 7,809 | - | - | 18 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 7,716 | 7,716 | 7,716 | 7,716 | -48 | -0.6% | 1 |
| 2022/11/15 | 7,722 | 7,764 | 7,722 | 7,764 | +45 | +0.6% | 2 |
| 2022/11/14 | 7,718 | 7,719 | 7,672 | 7,719 | -141 | -1.8% | 685 |
| 2022/11/11 | 7,866 | 7,910 | 7,860 | 7,860 | -84 | -1.1% | 19 |
| 2022/11/10 | 7,950 | 7,950 | 7,934 | 7,944 | +77 | +1% | 7 |
| 2022/11/09 | 7,850 | 7,867 | 7,850 | 7,867 | -49 | -0.6% | 69 |
| 2022/11/08 | 7,915 | 7,922 | 7,905 | 7,916 | -62 | -0.8% | 8 |
| 2022/11/07 | 7,963 | 7,987 | 7,957 | 7,978 | -73 | -0.9% | 79 |
| 2022/11/04 | 8,051 | 8,051 | 8,051 | 8,051 | -31 | -0.4% | 2 |
| 2022/11/02 | 8,092 | 8,092 | 8,082 | 8,082 | -48 | -0.6% | 3 |
| 2022/11/01 | 8,130 | 8,140 | 8,117 | 8,130 | +27 | +0.3% | 27 |
| 2022/10/31 | 8,112 | 8,112 | 8,101 | 8,103 | +34 | +0.4% | 25 |
| 2022/10/28 | 8,069 | 8,088 | 8,049 | 8,069 | +109 | +1.4% | 25 |
| 2022/10/27 | 8,019 | 8,019 | 7,960 | 7,960 | -109 | -1.4% | 62 |
| 2022/10/26 | 8,069 | 8,069 | 8,069 | 8,069 | +45 | +0.6% | 249 |
| 2022/10/25 | 8,024 | 8,024 | 8,024 | 8,024 | -38 | -0.5% | 1 |
| 2022/10/24 | 7,996 | 8,062 | 7,960 | 8,062 | -11 | -0.1% | 155 |
| 2022/10/21 | 8,086 | 8,086 | 8,073 | 8,073 | -35 | -0.4% | 16 |
| 2022/10/20 | 8,117 | 8,117 | 8,107 | 8,108 | -31 | -0.4% | 302 |
| 2022/10/19 | 8,150 | 8,150 | 8,134 | 8,139 | -17 | -0.2% | 248 |
| 2022/10/18 | 8,133 | 8,156 | 8,133 | 8,156 | +24 | +0.3% | 11 |
| 2022/10/17 | 8,101 | 8,133 | 8,101 | 8,132 | +34 | +0.4% | 94 |
| 2022/10/14 | 8,089 | 8,098 | 8,089 | 8,098 | +30 | +0.4% | 7 |
| 2022/10/13 | 8,068 | 8,079 | 8,068 | 8,068 | +38 | +0.5% | 26 |
| 2022/10/12 | 8,019 | 8,030 | 8,017 | 8,030 | +69 | +0.9% | 89 |
| 2022/10/11 | 7,994 | 7,994 | 7,953 | 7,961 | -59 | -0.7% | 178 |
| 2022/10/07 | 8,028 | 8,028 | 8,020 | 8,020 | - | - | 350 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 8,099 | 8,099 | 8,092 | 8,092 | -45 | -0.6% | 113 |
| 2022/10/04 | 8,141 | 8,141 | 8,125 | 8,137 | +100 | +1.2% | 285 |
| 2022/10/03 | 8,037 | 8,038 | 8,036 | 8,037 | +13 | +0.2% | 19 |
| 2022/09/30 | 8,005 | 8,026 | 8,005 | 8,024 | +6 | +0.1% | 167 |
| 2022/09/29 | 8,018 | 8,018 | 8,018 | 8,018 | +125 | +1.6% | 1 |
| 2022/09/28 | 7,925 | 7,925 | 7,880 | 7,893 | -51 | -0.6% | 179 |
| 2022/09/27 | 7,938 | 7,944 | 7,935 | 7,944 | -44 | -0.6% | 58 |
| 2022/09/26 | 8,022 | 8,022 | 7,967 | 7,988 | -184 | -2.3% | 341 |
| 2022/09/22 | 8,156 | 8,177 | 8,147 | 8,172 | +62 | +0.8% | 26,924 |
| 2022/09/21 | 8,115 | 8,115 | 8,100 | 8,110 | -18 | -0.2% | 31 |
| 2022/09/20 | 8,115 | 8,129 | 8,111 | 8,128 | -35 | -0.4% | 95 |
| 2022/09/16 | 8,177 | 8,177 | 8,151 | 8,163 | -9 | -0.1% | 56 |
| 2022/09/15 | 8,182 | 8,182 | 8,172 | 8,172 | -50 | -0.6% | 24 |
| 2022/09/14 | 8,244 | 8,245 | 8,222 | 8,222 | +37 | +0.5% | 120 |
| 2022/09/13 | 8,208 | 8,208 | 8,185 | 8,185 | -53 | -0.6% | 365 |
| 2022/09/12 | 8,216 | 8,238 | 8,200 | 8,238 | -2 | ±0% | 129 |
| 2022/09/09 | 8,296 | 8,296 | 8,235 | 8,240 | -102 | -1.2% | 338 |
| 2022/09/08 | 8,300 | 8,342 | 8,300 | 8,342 | +80 | +1% | 22 |
| 2022/09/07 | 8,220 | 8,262 | 8,210 | 8,262 | +99 | +1.2% | 2,565 |
601～
650
件表示中 / 831件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
